！決算発表予定日 2024/12/13
9603東証P貸借
業種 サービス業
エイチ・アイ・エス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,019 (24/03/18) | 1,503 (24/07/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,019 (24/03/18) | 1,503 (24/07/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,769 | 1,805 | 1,761 | 1,800 | +19 | +1.1 | 455,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,859 | 1,884 | 1,857 | 1,875 | +32 | +1.7 | 756,700 |
| 1/5 | 1,819 | 1,847 | 1,819 | 1,843 | +24 | +1.3 | 519,200 |
| 1/4 | 1,800 | 1,832 | 1,781 | 1,819 | -2 | -0.1 | 722,400 |
| 12/29 | 1,824 | 1,837 | 1,805 | 1,821 | -6 | -0.3 | 654,000 |
| 12/28 | 1,779 | 1,834 | 1,762 | 1,827 | +47 | +2.6 | 970,900 |
| 12/27 | 1,759 | 1,785 | 1,755 | 1,780 | +15 | +0.9 | 932,200 |
| 12/26 | 1,797 | 1,801 | 1,765 | 1,765 | -44 | -2.4 | 872,800 |
| 12/25 | 1,837 | 1,845 | 1,798 | 1,809 | -17 | -0.9 | 873,300 |
| 12/22 | 1,867 | 1,884 | 1,824 | 1,826 | -34 | -1.8 | 857,000 |
| 12/21 | 1,875 | 1,888 | 1,860 | 1,860 | -36 | -1.9 | 794,000 |
| 12/20 | 1,945 | 1,959 | 1,885 | 1,896 | -47 | -2.4 | 1,783,400 |
| 12/19 | 1,956 | 1,995 | 1,916 | 1,943 | -12 | -0.6 | 2,836,100 |
| 12/18 | 1,930 | 1,960 | 1,877 | 1,955 | +145 | +8.0 | 5,331,000 |
| 12/15 | 1,793 | 1,810 | 1,770 | 1,810 | +25 | +1.4 | 1,006,200 |
| 12/14 | 1,829 | 1,836 | 1,776 | 1,785 | -18 | -1.0 | 985,200 |
| 12/13 | 1,792 | 1,823 | 1,792 | 1,803 | +10 | +0.6 | 802,300 |
| 12/12 | 1,789 | 1,827 | 1,789 | 1,793 | -1 | -0.1 | 807,400 |
| 12/11 | 1,824 | 1,837 | 1,785 | 1,794 | -30 | -1.6 | 912,300 |
| 12/8 | 1,807 | 1,843 | 1,792 | 1,824 | +41 | +2.3 | 1,580,500 |
| 12/7 | 1,783 | 1,794 | 1,773 | 1,783 | +6 | +0.3 | 748,200 |
| 12/6 | 1,745 | 1,781 | 1,741 | 1,777 | +46 | +2.7 | 760,000 |
| 12/5 | 1,750 | 1,761 | 1,731 | 1,731 | -22 | -1.3 | 656,300 |
| 12/4 | 1,710 | 1,757 | 1,708 | 1,753 | +37 | +2.2 | 512,700 |
| 12/1 | 1,733 | 1,736 | 1,714 | 1,716 | -6 | -0.4 | 447,000 |
| 11/30 | 1,725 | 1,728 | 1,712 | 1,722 | -6 | -0.4 | 627,100 |
| 11/29 | 1,724 | 1,766 | 1,724 | 1,728 | -5 | -0.3 | 575,600 |
| 11/28 | 1,726 | 1,738 | 1,714 | 1,733 | +22 | +1.3 | 531,100 |
| 11/27 | 1,755 | 1,758 | 1,705 | 1,711 | -54 | -3.1 | 1,037,900 |
| 11/24 | 1,788 | 1,791 | 1,761 | 1,765 | -13 | -0.7 | 524,700 |
| 11/22 | 1,784 | 1,788 | 1,766 | 1,778 | -6 | -0.3 | 349,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
